Free Trial

Trend Micro (TMICY) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free TMICY Stock Alerts
$51.91
+0.84 (+1.64%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Trend Micro Stock Price Performance

5 Day
Performance
+3.16%
1 Month
Performance
+1.13%
3 Month
Performance
-6.72%
6 Month
Performance
+31.46%
Year-To-Date
Performance
-2.75%
1 Year
Performance
+5.02%
Receive TMICY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trend Micro and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

TMICY Stock Chart for Sunday, May, 5, 2024

TMICY Chart by TradingView

Trend Micro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$51.07$51.91
+1.64%		$52.45$51.691,955 shs$7.31 billion
05/02/2024$49.99$51.07
+2.16%		$51.07$50.508,567 shs$7.20 billion
05/01/2024$50.32$49.99
-0.65%		$49.99$49.271,975 shs$7.04 billion
04/30/2024$50.41$50.32
-0.18%		$50.50$49.541,808 shs$7.09 billion
04/29/2024$49.60$50.41
+1.63%		$50.68$49.605,930 shs$7.10 billion
04/26/2024$49.83$49.60
-0.46%		$49.64$48.9630,246 shs$6.99 billion
04/25/2024$51.40$49.83
-3.05%		$49.92$49.6843,138 shs$7.02 billion
04/24/2024$52.00$51.40
-1.15%		$53.00$51.191,694 shs$7.24 billion
04/23/2024$51.92$52.00
+0.15%		$52.04$51.274,384 shs$7.33 billion
04/22/2024$50.30$51.92
+3.22%		$51.95$50.914,278 shs$7.31 billion
04/19/2024$50.98$50.30
-1.32%		$50.99$50.302,083 shs$7.09 billion
04/18/2024$49.75$50.98
+2.46%		$51.75$50.2317,881 shs$7.18 billion
04/17/2024$51.43$49.75
-3.26%		$50.14$48.833,726 shs$7.01 billion
04/16/2024$51.57$51.43
-0.28%		$51.65$51.434,516 shs$7.25 billion
04/15/2024$52.24$51.57
-1.28%		$52.19$51.573,351 shs$7.27 billion
04/12/2024$51.96$52.24
+0.54%		$52.60$52.221,808 shs$7.36 billion
04/11/2024$51.02$51.96
+1.84%		$51.96$51.472,680 shs$7.32 billion
04/10/2024$51.81$51.02
-1.52%		$52.00$51.022,733 shs$7.19 billion
04/09/2024$51.92$51.81
-0.22%		$51.97$51.696,732 shs$7.30 billion
04/08/2024$51.33$51.92
+1.16%		$52.02$51.902,614 shs$7.32 billion
04/05/2024$51.50$51.33
-0.33%		$51.33$51.091,770 shs$7.23 billion
04/04/2024$51.38$51.50
+0.23%		$53.17$51.506,506 shs$7.26 billion
04/03/2024$52.07$51.38
-1.33%		$51.38$51.161,369 shs$7.34 billion
04/02/2024$50.41$52.07
+3.29%		$52.21$51.822,680 shs$7.34 billion
04/01/2024$50.65$50.41
-0.47%		$50.72$49.952,748 shs$7.10 billion
03/29/2024$50.65$50.65$50.84$50.642,776 shs$7.14 billion
03/28/2024$50.89$50.65
-0.47%		$50.84$50.642,776 shs$7.14 billion
03/27/2024$50.59$50.89
+0.60%		$52.29$50.8112,485 shs$7.17 billion
03/26/2024$50.26$50.59
+0.65%		$50.62$50.405,019 shs$7.13 billion
03/25/2024$51.41$50.26
-2.24%		$50.36$50.192,644 shs$7.08 billion
03/22/2024$50.81$51.41
+1.18%		$51.45$51.252,623 shs$7.24 billion
03/21/2024$51.63$50.81
-1.58%		$50.81$50.811,481 shs$7.16 billion
03/20/2024$51.32$51.63
+0.59%		$51.63$51.041,598 shs$7.27 billion
03/19/2024$51.56$51.32
-0.47%		$51.32$50.764,978 shs$7.23 billion
03/18/2024$50.79$51.56
+1.52%		$51.82$51.563,541 shs$7.26 billion
03/15/2024$50.11$50.79
+1.36%		$50.79$50.582,446 shs$7.16 billion
03/14/2024$51.76$50.11
-3.19%		$50.30$50.002,017 shs$7.06 billion
03/13/2024$51.76$51.76$51.78$51.515,576 shs$7.29 billion
03/12/2024$50.87$51.76
+1.75%		$51.78$51.515,576 shs$7.29 billion
03/11/2024$50.49$50.87
+0.75%		$52.73$50.803,160 shs$7.17 billion
Jeff Bezos Just Humiliated Elon Musk (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
03/08/2024$49.84$50.49
+1.30%		$50.90$50.493,140 shs$7.11 billion
03/07/2024$49.97$49.84
-0.25%		$49.98$49.731,890 shs$7.02 billion
03/06/2024$50.19$49.97
-0.45%		$50.12$49.922,253 shs$7.04 billion
03/05/2024$49.74$50.19
+0.91%		$50.22$49.431,773 shs$7.07 billion
03/04/2024$51.42$49.74
-3.27%		$49.78$49.642,606 shs$7.01 billion
03/01/2024$49.45$51.42
+3.98%		$51.53$50.102,417 shs$7.24 billion
02/29/2024$49.27$49.45
+0.37%		$49.68$48.484,732 shs$6.97 billion
02/28/2024$47.99$49.27
+2.66%		$49.27$47.502,337 shs$6.94 billion
02/27/2024$48.86$47.99
-1.78%		$48.77$47.492,879 shs$6.76 billion
02/26/2024$47.79$48.86
+2.25%		$48.86$47.504,892 shs$6.88 billion
02/23/2024$47.64$47.79
+0.30%		$48.13$47.607,517 shs$6.73 billion
02/22/2024$47.34$47.64
+0.63%		$48.36$47.464,595 shs$6.71 billion
02/21/2024$48.45$47.34
-2.29%		$48.00$47.198,479 shs$6.67 billion
02/20/2024$47.70$48.45
+1.57%		$48.48$48.356,131 shs$6.83 billion
02/19/2024$47.70$47.70$48.60$47.702,700 shs$6.72 billion
02/16/2024$56.68$47.70
-15.84%		$48.60$47.702,779 shs$6.72 billion
02/15/2024$58.80$56.68
-3.61%		$57.00$56.641,313 shs$7.99 billion
02/14/2024$57.10$58.80
+2.98%		$58.80$58.462,557 shs$8.28 billion
02/13/2024$57.16$57.10
-0.10%		$58.41$57.105,496 shs$8.04 billion
02/12/2024$56.41$57.16
+1.33%		$57.16$54.611,366 shs$8.05 billion
02/09/2024$56.16$56.41
+0.45%		$56.54$56.072,814 shs$7.95 billion
02/08/2024$55.99$56.16
+0.30%		$56.16$55.873,464 shs$7.91 billion
02/07/2024$55.60$55.99
+0.70%		$55.99$55.781,521 shs$7.89 billion
02/06/2024$55.65$55.60
-0.09%		$55.78$55.551,751 shs$7.83 billion
02/05/2024$56.36$55.65
-1.26%		$56.12$55.383,641 shs$7.84 billion

Related Companies:
This page (OTCMKTS:TMICY) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry